華航(2610)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　12.00
0
0%		12.10
0.1
0.83%		12.40
0.3
2.48%		12.50
0.1
0.81%		 　12.25
-0.25
-2%		12.60
0.35
2.86%		12.55
-0.05
-0.4%		12.70
0.15
1.2%		12.75
0.05
0.39%		 　12.50
-0.25
-1.96%		12.55
0.05
0.4%		12.65
0.1
0.8%		12.65
0
0%		12.60
-0.05
-0.4%		 　12.25
-0.35
-2.78%		12.35
0.1
0.82%		12.50
0.15
1.21%		12.50
0
0%		12.30
-0.2
-1.6%		 　12.10
-0.2
-1.63%		12.25
0.15
1.24%		12.10
-0.15
-1.22%		12.39
2 月12.25
0.15
1.24%		12.15
-0.1
-0.82%		 　11.90
-0.25
-2.06%		11.40
-0.5
-4.2%		11.70
0.3
2.63%		11.65
-0.05
-0.43%		11.25
-0.4
-3.43%		 　11.30
0.05
0.44%		 　　　　　　　11.40
0.1
0.88%		11.30
-0.1
-0.88%		11.35
0.05
0.44%		 　11.65
0.3
2.64%		11.50
-0.15
-1.29%		 11.54
3 月11.30
-0.2
-1.74%		11.25
-0.05
-0.44%		 　11.05
-0.2
-1.78%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		11.05
0
0%		11.10
0.05
0.45%		 　11.20
0.1
0.9%		11.25
0.05
0.45%		11.25
0
0%		11.15
-0.1
-0.89%		 　　　11.00
-0.15
-1.35%		11.00
0
0%		11.00
0
0%		10.75
-0.25
-2.27%		 　10.60
-0.15
-1.4%		10.75
0.15
1.42%		10.70
-0.05
-0.47%		10.65
-0.05
-0.47%		10.65
0
0%		10.80
0.15
1.41%		10.98
4 月 10.75
-0.05
-0.46%		10.55
-0.2
-1.86%		 　　　　10.75
0.2
1.9%		10.60
-0.15
-1.4%		10.50
-0.1
-0.94%		10.65
0.15
1.43%		10.55
-0.1
-0.94%		 　10.55
0
0%		10.45
-0.1
-0.95%		10.45
0
0%		10.50
0.05
0.48%		10.50
0
0%		 　10.30
-0.2
-1.9%		10.40
0.1
0.97%		10.40
0
0%		10.40
0
0%		10.45
0.05
0.48%		 　10.85
0.4
3.83%		 10.55
5 月　10.50
-0.35
-3.23%		10.35
-0.15
-1.43%		10.35
0
0%		 　10.30
-0.05
-0.48%		10.30
0
0%		10.35
0.05
0.49%		10.20
-0.15
-1.45%		10.20
0
0%		 　10.20
0
0%		10.05
-0.15
-1.47%		10.05
0
0%		10.00
-0.05
-0.5%		10.00
0
0%		 　10.00
0
0%		10.00
0
0%		10.00
0
0%		10.00
0
0%		10.00
0
0%		 　10.20
0.2
2%		10.15
-0.05
-0.49%		10.05
-0.1
-0.99%		10.15
0.1
1%		10.16
6 月10.05
-0.1
-0.99%		 　10.05
0
0%		10.15
0.1
1%		10.15
0
0%		 10.15
0
0%		 　10.10
-0.05
-0.49%		10.10
0
0%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.15
0.15
1.5%		 　　10.00
-0.15
-1.48%		9.87
-0.13
-1.3%		9.95
0.08
0.81%		9.85
-0.1
-1.01%		 　9.85
0
0%		9.67
-0.18
-1.83%		9.56
-0.11
-1.14%		9.43
-0.13
-1.36%		9.52
0.09
0.95%		 9.91
7 月　9.44
-0.08
-0.84%		9.30
-0.14
-1.48%		9.37
0.07
0.75%		9.37
0
0%		9.31
-0.06
-0.64%		 　9.41
0.1
1.07%		9.41
0
0%		9.43
0.02
0.21%		9.45
0.02
0.21%		9.64
0.19
2.01%		 　9.50
-0.14
-1.45%		9.52
0.02
0.21%		9.60
0.08
0.84%		9.76
0.16
1.67%		9.84
0.08
0.82%		 　9.80
-0.04
-0.41%		9.80
0
0%		9.81
0.01
0.1%		9.87
0.06
0.61%		9.90
0.03
0.3%		 　9.79
-0.11
-1.11%		9.89
0.1
1.02%		9.6
8 月9.93
0.04
0.4%		9.79
-0.14
-1.41%		9.77
-0.02
-0.2%		 　9.75
-0.02
-0.2%		9.78
0.03
0.31%		9.70
-0.08
-0.82%		9.44
-0.26
-2.68%		9.40
-0.04
-0.42%		 　9.22
-0.18
-1.91%		9.19
-0.03
-0.33%		9.15
-0.04
-0.44%		9.14
-0.01
-0.11%		9.12
-0.02
-0.22%		 　9.13
0.01
0.11%		9.29
0.16
1.75%		9.44
0.15
1.61%		9.41
-0.03
-0.32%		9.41
0
0%		 　9.40
-0.01
-0.11%		9.43
0.03
0.32%		9.39
-0.04
-0.42%		9.34
-0.05
-0.53%		9.41
0.07
0.75%		9.43
9 月 　9.34
-0.07
-0.74%		9.44
0.1
1.07%		9.40
-0.04
-0.42%		9.41
0.01
0.11%		9.25
-0.16
-1.7%		 　9.16
-0.09
-0.97%		9.18
0.02
0.22%		9.21
0.03
0.33%		9.19
-0.02
-0.22%		9.27
0.08
0.87%		 　9.21
-0.06
-0.65%		9.23
0.02
0.22%		9.27
0.04
0.43%		9.28
0.01
0.11%		9.32
0.04
0.43%		 　　9.29
-0.03
-0.32%		9.26
-0.03
-0.32%		9.27
0.01
0.11%		9.25
-0.02
-0.22%		 9.28
10 月9.35
0.1
1.08%		9.40
0.05
0.53%		9.45
0.05
0.53%		9.28
-0.17
-1.8%		9.40
0.12
1.29%		 　9.30
-0.1
-1.06%		9.40
0.1
1.08%		 8.98
-0.42
-4.47%		9.07
0.09
1%		 　9.01
-0.06
-0.66%		9.04
0.03
0.33%		9.07
0.03
0.33%		9.07
0
0%		9.10
0.03
0.33%		 　9.17
0.07
0.77%		9.12
-0.05
-0.55%		9.20
0.08
0.88%		9.12
-0.08
-0.87%		9.04
-0.08
-0.88%		 　9.07
0.03
0.33%		9.13
0.06
0.66%		9.16
0.03
0.33%		9.17
11 月9.19
0.03
0.33%		9.39
0.2
2.18%		 　9.57
0.18
1.92%		9.60
0.03
0.31%		9.65
0.05
0.52%		9.89
0.24
2.49%		9.65
-0.24
-2.43%		 　9.94
0.29
3.01%		9.95
0.01
0.1%		10.20
0.25
2.51%		 10.20
0
0%		 　10.30
0.1
0.98%		10.15
-0.15
-1.46%		10.25
0.1
0.99%		10.15
-0.1
-0.98%		10.05
-0.1
-0.99%		 　10.25
0.2
1.99%		10.30
0.05
0.49%		10.95
0.65
6.31%		11.20
0.25
2.28%		11.00
-0.2
-1.79%		 10.11
12 月　　10.90
-0.1
-0.91%		10.75
-0.15
-1.38%		10.75
0
0%		10.50
-0.25
-2.33%		10.80
0.3
2.86%		 　10.50
-0.3
-2.78%		10.45
-0.05
-0.48%		10.55
0.1
0.96%		10.70
0.15
1.42%		10.65
-0.05
-0.47%		 　11.00
0.35
3.29%		10.95
-0.05
-0.45%		11.15
0.2
1.83%		11.05
-0.1
-0.9%		11.05
0
0%		11.05
0
0%		 11.05
0
0%		10.90
-0.15
-1.36%		10.90
0
0%		10.90
0
0%		11.00
0.1
0.92%		　　　10.84

說明:最高漲幅:6.31%最低跌幅:-4.47% 最高價:12.75最低價:8.98平均價:10.3,灰色底表示週末,漲120天(14.29)元,跌136天(-17.65)元,平盤49天
6%=1,4%=2,3%=10,2%=18,1%=50,0%=88,-0%=3,-1%=8,-2%=28,-3%=37,-4%=60,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 2610 27179487 3520 325679253 11.65 12.20 11.65 12.00 0.35 0% 11.95 172 12.00 81 0.00
2018-01-03 2610 12653590 3310 153043080 12.10 12.20 12.00 12.10 0.10 0.83% 12.05 39 12.10 934 0.00
2018-01-04 2610 29695822 7034 363873339 12.15 12.40 12.00 12.40 0.30 2.48% 12.35 340 12.40 179 0.00
2018-01-05 2610 16918423 3986 210696124 12.50 12.50 12.35 12.50 0.10 0.81% 12.45 64 12.50 2751 0.00
2018-01-08 2610 9654253 2688 119019528 12.50 12.50 12.20 12.25 0.25 -2% 12.20 754 12.25 111 0.00
2018-01-09 2610 27954331 4708 349504974 12.35 12.60 12.30 12.60 0.35 2.86% 12.55 551 12.60 1913 0.00
2018-01-10 2610 18446298 3534 231718462 12.60 12.70 12.40 12.55 0.05 -0.4% 12.50 102 12.55 179 0.00
2018-01-11 2610 23287699 4873 296340136 12.60 12.80 12.55 12.70 0.15 1.2% 12.65 685 12.70 132 0.00
2018-01-12 2610 13757220 3234 175928017 12.85 12.90 12.65 12.75 0.05 0.39% 12.75 147 12.80 1340 0.00
2018-01-15 2610 11311633 2220 142070065 12.80 12.80 12.50 12.50 0.25 -1.96% 12.50 475 12.55 432 0.00
2018-01-16 2610 8726896 2119 108760842 12.50 12.55 12.30 12.55 0.05 0.4% 12.50 18 12.55 793 0.00
2018-01-17 2610 13014633 3284 164429019 12.55 12.70 12.45 12.65 0.10 0.8% 12.60 356 12.65 53 0.00
2018-01-18 2610 10903696 2675 137869068 12.70 12.75 12.55 12.65 0.00 0% 12.60 217 12.65 12 0.00
2018-01-19 2610 9187326 1831 115819917 12.65 12.70 12.50 12.60 0.05 -0.4% 12.55 129 12.60 380 0.00
2018-01-22 2610 15148043 3131 187036061 12.60 12.65 12.15 12.25 0.35 -2.78% 12.20 517 12.25 198 0.00
2018-01-23 2610 8812297 2120 108419270 12.25 12.40 12.20 12.35 0.10 0.82% 12.30 98 12.35 108 0.00
2018-01-24 2610 10256317 2135 126976410 12.35 12.50 12.20 12.50 0.15 1.21% 12.45 136 12.50 408 0.00
2018-01-25 2610 15500768 2555 194246862 12.55 12.65 12.45 12.50 0.00 0% 12.45 414 12.50 318 0.00
2018-01-26 2610 8829363 2125 108443074 12.50 12.50 12.20 12.30 0.20 -1.6% 12.25 140 12.30 433 0.00
2018-01-29 2610 7134875 1537 86811673 12.35 12.35 12.10 12.10 0.20 -1.63% 12.10 678 12.15 81 0.00
2018-01-30 2610 9308472 1966 113354171 12.10 12.30 12.10 12.25 0.15 1.24% 12.20 48 12.25 582 0.00
2018-01-31 2610 11291996 2096 136883192 12.25 12.25 12.05 12.10 0.15 -1.22% 12.05 557 12.10 45 0.00
2018-02-01 2610 12622315 2417 154873432 12.15 12.35 12.15 12.25 0.15 1.24% 12.20 570 12.25 488 0.00
2018-02-02 2610 6175547 1580 75179212 12.20 12.30 12.10 12.15 0.10 -0.82% 12.15 77 12.20 460 0.00
2018-02-05 2610 8555395 2038 101730674 11.80 12.00 11.80 11.90 0.25 -2.06% 11.85 457 11.90 1379 0.00
2018-02-06 2610 23043463 5512 260499723 11.40 11.60 11.15 11.40 0.50 -4.2% 11.40 25 11.45 353 0.00
2018-02-07 2610 13227933 3177 154183914 11.70 11.80 11.50 11.70 0.30 2.63% 11.65 27 11.70 384 0.00
2018-02-08 2610 8831697 2502 102839280 11.70 11.80 11.55 11.65 0.05 -0.43% 11.60 39 11.65 454 0.00
2018-02-09 2610 14312753 3185 159892618 11.00 11.35 11.00 11.25 0.40 -3.43% 11.25 486 11.30 202 0.00
2018-02-12 2610 10135381 2449 114283661 11.25 11.35 11.20 11.30 0.05 0.44% 11.25 1279 11.30 145 0.00
2018-02-21 2610 11068661 4071 125695187 11.45 11.50 11.30 11.40 0.10 0.88% 11.35 119 11.40 815 0.00
2018-02-22 2610 8236908 3323 92960058 11.40 11.40 11.20 11.30 0.10 -0.88% 11.30 12 11.35 631 0.00
2018-02-23 2610 8986766 4063 102360395 11.35 11.50 11.30 11.35 0.05 0.44% 11.35 141 11.40 348 0.00
2018-02-26 2610 7334483 2508 84659070 11.45 11.70 11.40 11.65 0.30 2.64% 11.60 59 11.65 529 0.00
2018-02-27 2610 10598453 2384 122708007 11.65 11.70 11.50 11.50 0.15 -1.29% 11.50 1523 11.55 71 0.00
2018-03-01 2610 13704051 3635 154909161 11.35 11.40 11.25 11.30 0.20 -1.74% 11.25 1576 11.30 21 0.00
2018-03-02 2610 11265475 2722 126170315 11.20 11.30 11.10 11.25 0.05 -0.44% 11.20 806 11.25 1265 0.00
2018-03-05 2610 11026372 2818 122729742 11.20 11.30 11.05 11.05 0.20 -1.78% 11.05 1723 11.10 6 0.00
2018-03-06 2610 8448096 1989 93837155 11.10 11.20 11.05 11.10 0.05 0.45% 11.10 651 11.15 1308 0.00
2018-03-07 2610 6739642 1910 74666436 11.05 11.15 11.05 11.05 0.05 -0.45% 11.05 400 11.10 520 0.00
2018-03-08 2610 7786771 2200 86119281 11.05 11.15 11.00 11.05 0.00 0% 11.00 2272 11.05 75 0.00
2018-03-09 2610 9389377 1964 104968409 11.10 11.30 11.10 11.10 0.05 0.45% 11.10 690 11.15 2 0.00
2018-03-12 2610 4916150 1608 54920402 11.15 11.20 11.10 11.20 0.10 0.9% 11.15 668 11.20 918 0.00
2018-03-13 2610 7035247 2360 79182808 11.20 11.30 11.20 11.25 0.05 0.45% 11.25 61 11.30 1897 0.00
2018-03-14 2610 5445006 1186 61112410 11.25 11.30 11.15 11.25 0.00 0% 11.20 243 11.25 731 0.00
2018-03-15 2610 8414498 2400 94667687 11.30 11.40 11.15 11.15 0.10 -0.89% 11.15 1589 11.20 15 0.00
2018-03-20 2610 25569333 4128 281172313 11.10 11.15 10.95 11.00 0.10 -1.35% 11.00 165 11.05 402 0.00
2018-03-21 2610 5111183 1653 56458542 11.05 11.10 11.00 11.00 0.00 0% 11.00 2153 11.05 402 0.00
2018-03-22 2610 5549518 1547 61199086 11.00 11.10 11.00 11.00 0.00 0% 11.00 736 11.05 497 0.00
2018-03-23 2610 15579932 3676 167669611 10.70 10.85 10.70 10.75 0.25 -2.27% 10.75 1204 10.80 135 26.88
2018-03-26 2610 10820206 2285 115398023 10.70 10.80 10.55 10.60 0.15 -1.4% 10.60 546 10.65 86 26.50
2018-03-27 2610 6425453 2101 69002386 10.75 10.80 10.70 10.75 0.15 1.42% 10.75 244 10.80 719 26.88
2018-03-28 2610 2945047 754 31556695 10.75 10.75 10.65 10.70 0.05 -0.47% 10.70 990 10.75 532 26.75
2018-03-29 2610 6168860 2163 65586006 10.70 10.70 10.60 10.65 0.05 -0.47% 10.60 973 10.65 203 26.63
2018-03-30 2610 6051960 1473 64452563 10.65 10.70 10.60 10.65 0.00 0% 10.65 168 10.70 667 26.63
2018-03-31 2610 4541882 1087 48836379 10.70 10.80 10.65 10.80 0.15 1.41% 10.75 110 10.80 45 27.00
2018-04-02 2610 2980257 1227 32140240 10.80 10.85 10.70 10.75 0.05 -0.46% 10.75 353 10.80 213 26.88
2018-04-03 2610 7686000 2633 81285184 10.60 10.65 10.55 10.55 0.20 -1.86% 10.55 1242 10.60 148 26.38
2018-04-09 2610 6691289 2186 71575216 10.60 10.80 10.60 10.75 0.20 1.9% 10.70 306 10.75 239 26.88
2018-04-10 2610 8374843 2265 89018829 10.65 10.75 10.55 10.60 0.15 -1.4% 10.55 1410 10.60 12 26.50
2018-04-11 2610 9334867 2446 98994747 10.70 10.70 10.50 10.50 0.10 -0.94% 10.50 1228 10.60 220 26.25
2018-04-12 2610 6909306 2013 73258568 10.60 10.65 10.55 10.65 0.15 1.43% 10.60 17 10.65 1331 26.63
2018-04-13 2610 6826900 1687 72468196 10.65 10.70 10.55 10.55 0.10 -0.94% 10.55 447 10.60 293 26.38
2018-04-16 2610 4164781 1172 43978448 10.55 10.65 10.50 10.55 0.00 0% 10.55 296 10.60 1039 26.38
2018-04-17 2610 7897856 2342 82747388 10.60 10.60 10.40 10.45 0.10 -0.95% 10.40 747 10.45 579 26.13
2018-04-18 2610 5280982 1113 55358706 10.45 10.55 10.45 10.45 0.00 0% 10.45 700 10.50 294 26.13
2018-04-19 2610 5957226 1470 62545854 10.45 10.55 10.45 10.50 0.05 0.48% 10.50 46 10.55 2132 26.25
2018-04-20 2610 7995157 2283 83404333 10.50 10.55 10.40 10.50 0.00 0% 10.45 65 10.50 1086 26.25
2018-04-23 2610 8047419 2189 83233811 10.45 10.50 10.25 10.30 0.20 -1.9% 10.30 113 10.35 964 25.75
2018-04-24 2610 10552651 1786 109099100 10.30 10.45 10.25 10.40 0.10 0.97% 10.35 318 10.40 556 26.00
2018-04-25 2610 6469011 1398 67207259 10.40 10.45 10.30 10.40 0.00 0% 10.35 796 10.40 65 26.00
2018-04-26 2610 8727342 2110 91063565 10.40 10.50 10.35 10.40 0.00 0% 10.40 747 10.45 63 26.00
2018-04-27 2610 6515095 1497 67779927 10.45 10.45 10.35 10.45 0.05 0.48% 10.40 66 10.45 500 26.13
2018-04-30 2610 14110490 2146 151361008 10.50 10.85 10.45 10.85 0.40 3.83% 10.80 30 10.85 1043 27.13
2018-05-02 2610 10433680 2602 110340432 10.80 10.80 10.45 10.50 0.35 -3.23% 10.50 13 10.55 551 26.25
2018-05-03 2610 5584609 1691 58123794 10.45 10.50 10.35 10.35 0.15 -1.43% 10.35 1211 10.40 355 25.88
2018-05-04 2610 4207152 1375 43648015 10.30 10.45 10.30 10.35 0.00 0% 10.35 800 10.40 247 25.88
2018-05-07 2610 5121921 1290 52938781 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 1398 10.35 465 25.75
2018-05-08 2610 5059078 1361 52044341 10.30 10.40 10.25 10.30 0.00 0% 10.25 1359 10.30 303 25.75
2018-05-09 2610 9944788 1797 102082918 10.30 10.35 10.20 10.35 0.05 0.49% 10.30 49 10.35 1436 25.88
2018-05-10 2610 9810562 1971 100584025 10.30 10.35 10.20 10.20 0.15 -1.45% 10.20 548 10.25 415 9.27
2018-05-11 2610 6768841 1136 69260725 10.25 10.30 10.20 10.20 0.00 0% 10.20 2271 10.25 156 9.27
2018-05-14 2610 5981359 1382 61074083 10.25 10.30 10.15 10.20 0.00 0% 10.15 436 10.20 378 9.27
2018-05-15 2610 8790760 2193 88975350 10.20 10.20 10.05 10.05 0.15 -1.47% 10.05 593 10.10 112 9.14
2018-05-16 2610 4892571 1223 49221876 10.05 10.10 10.00 10.05 0.00 0% 10.05 740 10.10 1273 9.14
2018-05-17 2610 6586207 2077 66163870 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 4751 10.05 184 9.09
2018-05-18 2610 5449644 1269 54696590 10.00 10.10 10.00 10.00 0.00 0% 10.00 5164 10.05 449 9.09
2018-05-21 2610 6741112 1628 67535709 10.00 10.05 10.00 10.00 0.00 0% 10.00 3654 10.05 593 9.09
2018-05-22 2610 11418654 1837 114926342 10.00 10.20 10.00 10.00 0.00 0% 10.00 2608 10.05 435 9.09
2018-05-23 2610 5894856 1559 59126160 10.05 10.10 10.00 10.00 0.00 0% 10.00 2585 10.05 126 9.09
2018-05-24 2610 6443035 2174 64505150 10.05 10.05 10.00 10.00 0.00 0% 10.00 1027 10.05 1232 9.09
2018-05-25 2610 6161511 1989 61690660 10.00 10.05 10.00 10.00 0.00 0% 10.00 1164 10.05 1227 9.09
2018-05-28 2610 10465760 1771 106135717 10.05 10.25 10.05 10.20 0.20 2% 10.15 601 10.20 1092 9.27
2018-05-29 2610 4025610 1346 40862998 10.20 10.20 10.10 10.15 0.05 -0.49% 10.10 1539 10.15 87 9.23
2018-05-30 2610 13174477 3563 132438970 10.15 10.15 10.00 10.05 0.10 -0.99% 10.05 537 10.10 965 9.14
2018-05-31 2610 11059368 1809 111696388 10.10 10.15 10.00 10.15 0.10 1% 10.10 593 10.15 584 9.23
2018-06-01 2610 5544171 1700 55782159 10.05 10.10 10.05 10.05 0.10 -0.99% 10.05 490 10.10 506 9.14
2018-06-04 2610 5388875 1862 54199781 10.05 10.10 10.05 10.05 0.00 0% 10.05 638 10.10 958 9.14
2018-06-05 2610 8190627 1467 82886558 10.05 10.20 10.05 10.15 0.10 1% 10.10 1360 10.15 150 9.23
2018-06-06 2610 5755212 1617 58418933 10.15 10.20 10.10 10.15 0.00 0% 10.15 443 10.20 503 9.23
2018-06-08 2610 9315814 2106 94929904 10.35 10.35 10.10 10.15 0.20 0% 10.10 1450 10.15 166 9.23
2018-06-11 2610 5655103 1512 57252729 10.15 10.20 10.10 10.10 0.05 -0.49% 10.10 609 10.15 45 9.18
2018-06-12 2610 4841428 1329 48806887 10.10 10.15 10.05 10.10 0.00 0% 10.05 2579 10.10 700 9.18
2018-06-13 2610 4140636 1481 41776428 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 2193 10.10 394 9.14
2018-06-14 2610 10674028 3183 107266330 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 4902 10.05 107 9.09
2018-06-15 2610 8619361 1454 87059288 10.05 10.15 10.00 10.15 0.15 1.5% 10.10 401 10.15 1450 9.23
2018-06-19 2610 10410079 3074 104358940 10.05 10.10 10.00 10.00 0.15 -1.48% 10.00 2037 10.05 1055 9.09
2018-06-20 2610 18887917 6127 186610047 10.00 10.05 9.81 9.87 0.13 -1.3% 9.86 248 9.87 168 8.97
2018-06-21 2610 5431162 1785 53888278 9.86 10.00 9.83 9.95 0.08 0.81% 9.95 166 9.96 34 9.05
2018-06-22 2610 9605514 2335 94634571 9.97 9.97 9.82 9.85 0.10 -1.01% 9.85 75 9.87 10 8.95
2018-06-25 2610 5017270 1713 49479933 9.85 9.93 9.83 9.85 0.00 0% 9.84 78 9.85 11 8.95
2018-06-26 2610 10012072 2973 97162689 9.82 9.85 9.61 9.67 0.18 -1.83% 9.67 71 9.68 2 8.79
2018-06-27 2610 11665491 3476 112070809 9.67 9.71 9.53 9.56 0.11 -1.14% 9.56 32 9.57 1 8.69
2018-06-28 2610 13495540 3019 127678068 9.55 9.55 9.43 9.43 0.13 -1.36% 9.43 1197 9.44 11 8.57
2018-06-29 2610 5799013 1622 55173333 9.44 9.62 9.40 9.52 0.09 0.95% 9.52 105 9.53 12 8.65
2018-07-02 2610 7072251 1984 66960359 9.52 9.53 9.42 9.44 0.08 -0.84% 9.44 156 9.45 10 8.58
2018-07-03 2610 14966161 4198 139935183 9.43 9.44 9.30 9.30 0.14 -1.48% 9.30 1332 9.32 29 8.45
2018-07-04 2610 4318795 1498 40475030 9.40 9.40 9.33 9.37 0.07 0.75% 9.37 27 9.38 252 8.52
2018-07-05 2610 4732692 1944 44432204 9.40 9.43 9.35 9.37 0.00 0% 9.36 108 9.37 36 8.52
2018-07-06 2610 6367880 2130 59388178 9.37 9.40 9.30 9.31 0.06 -0.64% 9.31 167 9.32 15 8.46
2018-07-09 2610 5126640 1668 47961262 9.30 9.42 9.30 9.41 0.10 1.07% 9.41 1631 9.42 265 8.55
2018-07-10 2610 8183686 1881 77004570 9.45 9.47 9.35 9.41 0.00 0% 9.40 89 9.41 898 8.55
2018-07-11 2610 6910491 1937 65031484 9.39 9.46 9.34 9.43 0.02 0.21% 9.43 16 9.44 26 8.57
2018-07-12 2610 5564430 1691 52503349 9.40 9.46 9.39 9.45 0.02 0.21% 9.44 1 9.46 74 8.59
2018-07-13 2610 11700243 2544 111527712 9.50 9.64 9.45 9.64 0.19 2.01% 9.63 10 9.64 70 8.76
2018-07-16 2610 6745898 1810 64207859 9.62 9.62 9.47 9.50 0.14 -1.45% 9.50 9 9.51 255 8.64
2018-07-17 2610 11871121 2565 113049256 9.50 9.57 9.48 9.52 0.02 0.21% 9.51 88 9.52 154 8.65
2018-07-18 2610 10422547 2770 100065643 9.57 9.64 9.52 9.60 0.08 0.84% 9.59 161 9.60 65 8.73
2018-07-19 2610 9026928 2408 88016531 9.67 9.80 9.65 9.76 0.16 1.67% 9.76 235 9.77 13 8.87
2018-07-20 2610 11834007 2505 116652864 9.79 9.94 9.76 9.84 0.08 0.82% 9.83 189 9.84 254 8.95
2018-07-23 2610 9674945 1966 95409026 9.92 9.94 9.80 9.80 0.04 -0.41% 9.80 20 9.81 1 8.91
2018-07-24 2610 5370454 1736 52657505 9.80 9.84 9.78 9.80 0.00 0% 9.79 18 9.80 136 8.91
2018-07-25 2610 4877513 1983 47903721 9.81 9.85 9.80 9.81 0.01 0.1% 9.81 56 9.82 8 8.92
2018-07-26 2610 5402345 1484 53362385 9.90 9.91 9.85 9.87 0.06 0.61% 9.87 61 9.88 133 8.97
2018-07-27 2610 6347617 1823 62844978 9.88 9.92 9.88 9.90 0.03 0.3% 9.89 205 9.90 347 9.00
2018-07-30 2610 5708313 1721 56101969 9.90 9.90 9.79 9.79 0.11 -1.11% 9.79 55 9.80 11 8.90
2018-07-31 2610 7638401 2146 75019941 9.79 9.89 9.75 9.89 0.10 1.02% 9.85 1 9.89 69 8.99
2018-08-01 2610 4335897 1376 42924333 9.90 9.93 9.80 9.93 0.04 0.4% 9.91 58 9.93 636 9.03
2018-08-02 2610 3857873 1374 38032897 9.93 9.95 9.79 9.79 0.14 -1.41% 9.79 40 9.80 199 8.90
2018-08-03 2610 7264376 2061 71080449 9.86 9.87 9.73 9.77 0.02 -0.2% 9.76 26 9.77 106 8.88
2018-08-06 2610 7515928 1546 73436316 9.78 9.81 9.74 9.75 0.02 -0.2% 9.75 162 9.76 256 8.86
2018-08-07 2610 12896122 3611 124969719 9.71 9.78 9.62 9.78 0.03 0.31% 9.76 24 9.78 184 8.89
2018-08-08 2610 10466882 2267 100556948 9.56 9.70 9.56 9.70 0.00 -0.82% 9.68 1 9.70 162 8.82
2018-08-09 2610 18367927 4037 174538646 9.69 9.69 9.44 9.44 0.26 -2.68% 9.44 628 9.45 10 8.58
2018-08-10 2610 21423568 4560 201856148 9.52 9.53 9.36 9.40 0.04 -0.42% 9.40 118 9.41 18 11.75
2018-08-13 2610 29685202 5809 274443614 9.48 9.48 9.11 9.22 0.18 -1.91% 9.21 158 9.22 13 11.53
2018-08-14 2610 17008312 3895 156533045 9.22 9.28 9.15 9.19 0.03 -0.33% 9.19 26 9.20 112 11.49
2018-08-15 2610 13047798 3072 119788480 9.20 9.25 9.15 9.15 0.04 -0.44% 9.15 2347 9.16 10 11.44
2018-08-16 2610 8105173 2042 74103904 9.15 9.17 9.11 9.14 0.01 -0.11% 9.14 197 9.15 200 11.43
2018-08-17 2610 10495535 2779 96126743 9.19 9.23 9.12 9.12 0.02 -0.22% 9.12 1383 9.14 46 11.40
2018-08-20 2610 7617299 2052 69588825 9.14 9.18 9.12 9.13 0.01 0.11% 9.13 283 9.14 6 11.41
2018-08-21 2610 9314259 2472 85998681 9.14 9.29 9.14 9.29 0.16 1.75% 9.28 110 9.29 120 11.61
2018-08-22 2610 12650200 2675 118995962 9.29 9.52 9.25 9.44 0.15 1.61% 9.43 26 9.44 6 11.80
2018-08-23 2610 12877108 2893 120816375 9.44 9.51 9.30 9.41 0.03 -0.32% 9.40 26 9.41 90 11.76
2018-08-24 2610 8267338 1938 77610222 9.38 9.42 9.32 9.41 0.00 0% 9.40 159 9.41 15 11.76
2018-08-27 2610 5936046 1582 55828475 9.44 9.45 9.37 9.40 0.01 -0.11% 9.40 160 9.41 352 11.75
2018-08-28 2610 12049405 2491 113619565 9.41 9.48 9.37 9.43 0.03 0.32% 9.42 59 9.43 25 11.79
2018-08-29 2610 9891729 3045 92980305 9.41 9.46 9.36 9.39 0.04 -0.42% 9.39 28 9.40 11 11.74
2018-08-30 2610 6946196 1729 64981435 9.39 9.42 9.31 9.34 0.05 -0.53% 9.34 5 9.35 127 11.68
2018-08-31 2610 14192468 2469 132874987 9.37 9.41 9.30 9.41 0.07 0.75% 9.41 112 9.42 342 11.76
2018-09-03 2610 3440477 1089 32223602 9.39 9.40 9.34 9.34 0.07 -0.74% 9.34 129 9.35 125 11.68
2018-09-04 2610 9211655 1957 87277082 9.35 9.54 9.35 9.44 0.10 1.07% 9.44 9 9.45 15 11.80
2018-09-05 2610 7361583 2146 69338185 9.41 9.49 9.37 9.40 0.04 -0.42% 9.39 49 9.40 87 11.75
2018-09-06 2610 8727130 2949 81472595 9.36 9.41 9.30 9.41 0.01 0.11% 9.39 10 9.41 12 11.76
2018-09-07 2610 14886270 4234 137895774 9.36 9.36 9.20 9.25 0.16 -1.7% 9.25 52 9.26 14 11.56
2018-09-10 2610 12227012 5077 112163668 9.24 9.24 9.15 9.16 0.09 -0.97% 9.16 333 9.17 5 11.45
2018-09-11 2610 11207256 4215 102887683 9.16 9.26 9.13 9.18 0.02 0.22% 9.18 26 9.19 53 11.48
2018-09-12 2610 9879226 2214 90523117 9.18 9.22 9.13 9.21 0.03 0.33% 9.20 181 9.21 6 11.51
2018-09-13 2610 6852681 1652 62993571 9.23 9.23 9.17 9.19 0.02 -0.22% 9.18 569 9.19 14 11.49
2018-09-14 2610 5275491 2609 48737196 9.28 9.28 9.21 9.27 0.08 0.87% 9.26 40 9.27 46 11.59
2018-09-17 2610 3545903 1525 32720737 9.27 9.27 9.21 9.21 0.06 -0.65% 9.21 75 9.22 1 11.51
2018-09-18 2610 4893676 1412 45271538 9.21 9.29 9.21 9.23 0.02 0.22% 9.23 34 9.24 106 11.54
2018-09-19 2610 6175004 2248 57466428 9.27 9.35 9.26 9.27 0.04 0.43% 9.27 114 9.29 14 11.59
2018-09-20 2610 5171574 1539 48082467 9.31 9.33 9.28 9.28 0.01 0.11% 9.28 108 9.29 8 11.60
2018-09-21 2610 8922586 2043 83038730 9.31 9.34 9.26 9.32 0.04 0.43% 9.30 91 9.32 264 11.65
2018-09-25 2610 6498393 1730 60520608 9.30 9.37 9.26 9.29 0.03 -0.32% 9.29 22 9.31 53 11.61
2018-09-26 2610 10062053 1607 93424501 9.29 9.33 9.26 9.26 0.03 -0.32% 9.26 158 9.27 15 11.58
2018-09-27 2610 6689804 1991 62000564 9.26 9.29 9.24 9.27 0.01 0.11% 9.26 622 9.27 77 11.59
2018-09-28 2610 12201478 2211 112656813 9.26 9.28 9.20 9.25 0.02 -0.22% 9.23 74 9.25 3 11.56
2018-10-01 2610 6587624 1688 61293508 9.25 9.35 9.25 9.35 0.10 1.08% 9.34 30 9.35 1160 11.69
2018-10-02 2610 6432393 1775 60030076 9.35 9.40 9.27 9.40 0.05 0.53% 9.40 1056 9.41 22 11.75
2018-10-03 2610 22535185 4284 214052502 9.39 9.55 9.38 9.45 0.05 0.53% 9.45 606 9.47 4 11.81
2018-10-04 2610 11678460 3478 109056357 9.50 9.50 9.28 9.28 0.17 -1.8% 9.28 99 9.29 2 11.60
2018-10-05 2610 10887031 2407 101201332 9.30 9.40 9.16 9.40 0.12 1.29% 9.28 6 9.40 112 11.75
2018-10-08 2610 16687530 2722 157284463 9.36 9.51 9.30 9.30 0.10 -1.06% 9.30 90 9.31 28 11.63
2018-10-09 2610 11851257 6327 110968133 9.30 9.40 9.26 9.40 0.10 1.08% 9.37 9 9.40 135 11.75
2018-10-11 2610 29240420 6681 264439874 9.10 9.16 8.98 8.98 0.42 -4.47% 8.98 179 8.99 554 11.23
2018-10-12 2610 11460540 3010 104006062 8.98 9.15 8.97 9.07 0.09 1% 9.07 161 9.08 21 11.34
2018-10-15 2610 9930896 2806 89637072 9.07 9.07 9.00 9.01 0.06 -0.66% 9.01 541 9.02 568 11.26
2018-10-16 2610 9608328 2970 86719727 9.02 9.08 9.00 9.04 0.03 0.33% 9.03 2 9.04 8 11.30
2018-10-17 2610 5632630 2106 50957100 9.06 9.08 9.02 9.07 0.03 0.33% 9.05 17 9.07 27 11.34
2018-10-18 2610 7012617 1601 63871318 9.09 9.17 9.07 9.07 0.00 0% 9.07 541 9.08 11 11.34
2018-10-19 2610 9298820 1156 84504675 9.05 9.13 9.02 9.10 0.03 0.33% 9.10 155 9.12 164 11.38
2018-10-22 2610 4542074 1149 41615402 9.10 9.23 9.07 9.17 0.07 0.77% 9.17 6 9.18 50 11.46
2018-10-23 2610 3638931 965 33225765 9.12 9.17 9.11 9.12 0.05 -0.55% 9.11 142 9.12 17 11.40
2018-10-24 2610 7834284 3083 72113522 9.12 9.29 9.10 9.20 0.08 0.88% 9.20 11 9.23 22 11.50
2018-10-25 2610 4855140 1647 44259299 9.14 9.16 9.08 9.12 0.08 -0.87% 9.12 13 9.13 13 11.40
2018-10-26 2610 10452558 2396 94538556 9.12 9.16 9.00 9.04 0.08 -0.88% 9.04 257 9.05 4 11.30
2018-10-29 2610 4197782 1109 38125043 9.04 9.13 9.03 9.07 0.03 0.33% 9.06 81 9.07 7 11.34
2018-10-30 2610 2546858 625 23174266 9.13 9.13 9.05 9.13 0.06 0.66% 9.11 1 9.13 818 11.41
2018-10-31 2610 6609345 1763 60444711 9.10 9.16 9.10 9.16 0.03 0.33% 9.15 12 9.16 1018 11.45
2018-11-01 2610 5918313 1351 54520120 9.27 9.27 9.16 9.19 0.03 0.33% 9.19 131 9.20 35 11.49
2018-11-02 2610 13844875 2208 129407151 9.25 9.45 9.22 9.39 0.20 2.18% 9.38 22 9.39 200 11.74
2018-11-05 2610 19030839 3481 181402177 9.44 9.62 9.39 9.57 0.18 1.92% 9.56 10 9.57 59 11.96
2018-11-06 2610 9205971 2105 88277225 9.61 9.68 9.51 9.60 0.03 0.31% 9.59 41 9.60 220 12.00
2018-11-07 2610 9670995 2454 93189662 9.62 9.68 9.56 9.65 0.05 0.52% 9.63 53 9.65 187 12.06
2018-11-08 2610 21966904 4532 214956331 9.69 9.91 9.62 9.89 0.24 2.49% 9.88 105 9.89 60 21.50
2018-11-09 2610 12473073 3034 120569089 9.80 9.83 9.59 9.65 0.24 -2.43% 9.65 214 9.66 73 20.98
2018-11-12 2610 19610265 4139 194538495 9.75 9.97 9.73 9.94 0.29 3.01% 9.93 74 9.94 145 21.61
2018-11-13 2610 10747927 2769 105901497 9.84 9.95 9.72 9.95 0.01 0.1% 9.94 97 9.95 193 21.63
2018-11-14 2610 22842608 5244 232172030 10.05 10.25 10.05 10.20 0.25 2.51% 10.20 119 10.25 1070 22.17
2018-11-16 2610 8434180 1734 86272325 10.30 10.35 10.15 10.20 0.05 0% 10.15 549 10.20 1011 22.17
2018-11-19 2610 11032896 2091 113679629 10.30 10.40 10.25 10.30 0.10 0.98% 10.25 517 10.30 376 22.39
2018-11-20 2610 9421166 1619 95926321 10.25 10.25 10.10 10.15 0.15 -1.46% 10.15 183 10.20 948 22.07
2018-11-21 2610 9939788 1572 101257430 10.15 10.25 10.10 10.25 0.10 0.99% 10.20 210 10.25 1020 22.28
2018-11-22 2610 7004694 1843 71009700 10.25 10.30 10.10 10.15 0.10 -0.98% 10.10 133 10.15 50 22.07
2018-11-23 2610 7216560 2427 72748100 10.10 10.20 10.00 10.05 0.10 -0.99% 10.05 276 10.10 293 21.85
2018-11-26 2610 19909639 3549 206003224 10.45 10.55 10.15 10.25 0.20 1.99% 10.25 853 10.30 896 22.28
2018-11-27 2610 10065158 2180 103134614 10.25 10.30 10.15 10.30 0.05 0.49% 10.30 85 10.35 1102 22.39
2018-11-28 2610 71942733 10546 775307388 10.40 10.95 10.40 10.95 0.65 6.31% 10.90 40 10.95 2173 23.80
2018-11-29 2610 45945767 8812 513625834 11.20 11.30 11.00 11.20 0.25 2.28% 11.15 279 11.20 1084 24.35
2018-11-30 2610 22027245 3912 243878345 11.15 11.30 10.95 11.00 0.20 -1.79% 11.00 76 11.05 718 23.91
2018-12-03 2610 26504516 4521 291623860 11.25 11.35 10.80 10.90 0.10 -0.91% 10.90 73 10.95 339 23.70
2018-12-04 2610 27297845 6027 293787733 10.85 10.95 10.60 10.75 0.15 -1.38% 10.70 291 10.75 310 23.37
2018-12-05 2610 10429591 2299 111701571 10.65 10.85 10.60 10.75 0.00 0% 10.75 234 10.80 389 23.37
2018-12-06 2610 21524233 3440 225349591 10.75 10.75 10.30 10.50 0.25 -2.33% 10.45 306 10.50 274 22.83
2018-12-07 2610 12651297 2484 135260713 10.65 10.85 10.60 10.80 0.30 2.86% 10.75 747 10.80 75 23.48
2018-12-10 2610 12983636 2195 136476225 10.65 10.70 10.40 10.50 0.30 -2.78% 10.50 181 10.55 439 22.83
2018-12-11 2610 12326735 2031 129008075 10.50 10.60 10.40 10.45 0.05 -0.48% 10.45 698 10.50 348 22.72
2018-12-12 2610 7893999 2206 83143135 10.50 10.60 10.45 10.55 0.10 0.96% 10.50 301 10.55 64 22.93
2018-12-13 2610 7896091 2186 84300751 10.60 10.70 10.60 10.70 0.15 1.42% 10.70 297 10.75 1286 23.26
2018-12-14 2610 9748545 2851 104166809 10.65 10.80 10.55 10.65 0.05 -0.47% 10.65 452 10.70 590 23.15
2018-12-17 2610 24379110 4527 267396587 10.70 11.05 10.70 11.00 0.35 3.29% 10.95 129 11.00 595 23.91
2018-12-18 2610 20868730 3968 229945753 11.00 11.20 10.85 10.95 0.05 -0.45% 10.95 199 11.00 2037 23.80
2018-12-19 2610 29508862 5487 330119416 11.25 11.30 11.10 11.15 0.20 1.83% 11.10 770 11.15 101 24.24
2018-12-20 2610 10034053 2134 111384333 11.10 11.20 10.95 11.05 0.10 -0.9% 11.00 261 11.05 661 24.02
2018-12-21 2610 15163301 2878 167410561 11.00 11.10 10.90 11.05 0.00 0% 11.05 62 11.10 352 24.02
2018-12-22 2610 2345041 638 25922795 11.10 11.10 11.00 11.05 0.00 0% 11.05 369 11.10 509 24.02
2018-12-24 2610 4943395 1512 54720304 11.10 11.10 11.00 11.05 0.00 0% 11.05 335 11.10 518 24.02
2018-12-25 2610 6594237 1535 72200900 11.10 11.10 10.85 10.90 0.15 -1.36% 10.90 1101 10.95 49 23.70
2018-12-26 2610 3823565 910 41680297 10.90 10.95 10.85 10.90 0.00 0% 10.85 434 10.90 162 23.70
2018-12-27 2610 6658261 1512 72618457 10.95 11.00 10.80 10.90 0.00 0% 10.85 88 10.90 673 23.70
2018-12-28 2610 5858746 1644 64025700 10.90 11.00 10.80 11.00 0.10 0.92% 10.95 11 11.00 900 23.91